(Login BolsaPT & Canal Forex) |
|
 COMPTA - Equipamentos e Serviços de Informática - [Ticker: COMAE.LS] |     | | Última Trade | 0,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,100 x 5.000.100 - 0,140 x 3.701.800 | EPS | 0,00 | | Abertura | 0,140 | PER | 0,00% | | Máximo | 0,140 | Pagamento Dividendo | | | Mínimo | 0,140 | Data Ex-Dividendo | | | Fecho Anterior | 0,140 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para COMAE.LS de 2000-01-01 a 2024-05-07 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-06 | 00:00:00 | 1,43 | 1,49 | 1,43 | 1,49 | 400 | | 2003-11-07 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,41 | 0 | | 2003-11-10 | 00:00:00 | 1,42 | 1,42 | 1,42 | 1,42 | 0 | | 2003-11-11 | 00:00:00 | 1,50 | 1,50 | 1,42 | 1,42 | 0 | | 2003-11-12 | 00:00:00 | 1,42 | 1,49 | 1,42 | 1,49 | 400 | | 2003-11-13 | 00:00:00 | 1,49 | 1,49 | 1,43 | 1,43 | 0 | | 2003-11-14 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 400 | | 2003-11-17 | 00:00:00 | 1,49 | 1,49 | 1,44 | 1,44 | 0 | | 2003-11-18 | 00:00:00 | 1,49 | 1,49 | 1,45 | 1,45 | 0 | | 2003-11-19 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 500 | | 2003-11-20 | 00:00:00 | 1,49 | 1,49 | 1,44 | 1,44 | 0 | | 2003-11-21 | 00:00:00 | 1,44 | 1,44 | 1,44 | 1,44 | 0 | | 2003-11-24 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 400 | | 2003-11-25 | 00:00:00 | 1,49 | 1,49 | 1,49 | 1,49 | 1.300 | | 2003-11-26 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 100 | | 2003-11-27 | 00:00:00 | 1,50 | 1,50 | 1,43 | 1,43 | 0 | | 2003-11-28 | 00:00:00 | 1,50 | 1,61 | 1,50 | 1,50 | 6.400 | | 2003-12-01 | 00:00:00 | 1,60 | 1,77 | 1,60 | 1,77 | 1.600 | | 2003-12-02 | 00:00:00 | 1,76 | 1,99 | 1,67 | 1,74 | 12.800 | | 2003-12-03 | 00:00:00 | 1,73 | 1,73 | 1,72 | 1,72 | 800 | | 2003-12-04 | 00:00:00 | 1,71 | 1,71 | 1,71 | 1,71 | 200 | | 2003-12-05 | 00:00:00 | 1,69 | 1,69 | 1,58 | 1,69 | 1.100 | | 2003-12-08 | 00:00:00 | 1,69 | 1,69 | 1,58 | 1,58 | 0 | | 2003-12-09 | 00:00:00 | 1,60 | 1,67 | 1,59 | 1,59 | 1.500 | | 2003-12-10 | 00:00:00 | 1,67 | 1,67 | 1,67 | 1,67 | 0 | | 2003-12-11 | 00:00:00 | 1,66 | 1,66 | 1,59 | 1,59 | 0 | | 2003-12-12 | 00:00:00 | 1,66 | 1,66 | 1,60 | 1,66 | 1.300 | | 2003-12-15 | 00:00:00 | 1,66 | 1,66 | 1,61 | 1,61 | 0 | | 2003-12-16 | 00:00:00 | 1,67 | 1,67 | 1,60 | 1,60 | 0 | | 2003-12-17 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,60 | 0 | | 2003-12-18 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,60 | 0 | | 2003-12-19 | 00:00:00 | 1,65 | 1,65 | 1,60 | 1,60 | 0 | | 2003-12-22 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 0 | | 2003-12-23 | 00:00:00 | 1,67 | 1,67 | 1,58 | 1,58 | 0 | | 2003-12-24 | 00:00:00 | 1,67 | 1,67 | 1,58 | 1,58 | 0 | | 2003-12-25 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2003-12-26 | 00:00:00 | 1,58 | 1,58 | 1,58 | 1,58 | 0 | | 2003-12-29 | 00:00:00 | 1,56 | 1,60 | 1,56 | 1,60 | 500 | | 2003-12-30 | 00:00:00 | 1,65 | 1,71 | 1,65 | 1,71 | 300 | | 2003-12-31 | 00:00:00 | 1,72 | 1,72 | 1,65 | 1,65 | 3.000 | | 2004-01-01 | 00:00:00 | 1,65 | 1,65 | 1,65 | 1,65 | 0 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
